Skip to main content
logo
Chuangxin Industries Holdings Limited (HKG:2788)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.26
+0.33 (2.55%)
Oct 23, 2026, 4:08 PM HKT

HKG:2788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202612.9313.3612.2413.2613.262.55%4,031,913
Oct 22, 202613.9714.0612.8712.9312.93-7.44%8,713,236
Oct 21, 202613.8914.1413.7513.9713.970.58%2,548,188
Oct 20, 202614.1014.3313.4713.8913.890.65%4,869,113
Oct 16, 202613.5113.9812.5113.8013.803.99%6,542,527
Oct 15, 202614.0014.0013.0813.2713.27-5.21%6,986,689
Oct 14, 202614.3414.6613.8214.0014.00-3.58%3,382,121
Oct 13, 202614.6314.7114.3814.5214.52-2.02%1,800,118
Oct 12, 202614.6015.0914.5014.8214.821.16%2,309,737
Oct 9, 202614.7214.8614.3314.6514.65-0.41%2,980,085
Oct 8, 202614.7615.0314.6014.7114.71-1.01%1,868,745
Oct 7, 202615.1915.2314.8014.8614.86-1.52%682,316
Oct 6, 202614.7615.1514.7615.0915.093.14%1,819,029
Oct 5, 202614.5714.8814.5514.6314.63-1.68%927,500
Oct 2, 202615.0415.0514.5214.8814.88-1.06%1,002,543
Sep 30, 202615.0015.0414.7415.0415.041.08%2,332,500
Sep 29, 202614.4015.0614.1514.8814.882.83%3,882,300
Sep 28, 202615.0115.0114.0314.4714.47-1.50%10,140,600
Sep 25, 202615.0815.1414.5614.6914.69-2.59%1,898,000
Sep 24, 202615.8315.8814.9615.0815.08-4.80%8,412,407
Sep 23, 202616.2616.3915.3515.8415.84-2.58%5,013,580
Sep 22, 202617.0017.1416.1716.2616.26-4.13%2,879,018
Sep 21, 202616.4717.1916.2616.9616.962.79%3,271,568
Sep 18, 202616.6916.9216.4516.5016.500.43%13,057,842
Sep 17, 202616.0016.6015.7616.4316.431.11%3,066,137
Sep 16, 202616.0316.3215.8516.2516.251.50%2,327,107
Sep 15, 202616.3116.5915.7916.0116.01-1.84%4,963,962
Sep 14, 202617.1617.1616.1116.3116.31-3.49%5,077,503
Sep 11, 202617.1517.3016.3416.9016.90-3.81%5,260,553
Sep 10, 202618.1618.2317.2917.5717.57-3.57%7,508,019
Sep 9, 202617.1118.3517.1118.2218.225.75%4,380,398
Sep 8, 202617.0817.3716.7017.2317.230.88%5,953,074
Sep 7, 202617.9517.9517.0417.0817.08-4.85%2,925,148
Sep 4, 202617.5718.0017.1217.9517.952.16%3,325,673
Sep 3, 202616.9917.7016.9917.5717.573.66%2,771,063
Sep 2, 202616.6017.0016.3416.9516.951.56%2,118,663
Sep 1, 202616.6117.1116.6116.6916.69-1.24%1,305,082
Aug 31, 202617.3117.3616.7016.9016.90-3.92%3,422,513
Aug 28, 202617.0017.8016.8817.5917.592.87%3,550,894
Aug 27, 202617.5017.5116.9317.1017.10-2.56%2,015,147
Aug 26, 202617.3317.8916.8117.5517.552.75%5,890,794
Aug 25, 202617.0017.4016.3717.0817.080.35%5,860,200
Aug 24, 202616.4917.3816.3817.0217.023.21%5,270,380
Aug 21, 202615.7816.7615.7816.4916.494.50%3,687,437
Aug 20, 202615.6616.1115.5715.7815.781.68%7,364,515
Aug 19, 202615.6515.6514.8415.5215.52-1.21%6,821,210
Aug 18, 202617.4517.4515.2615.7115.71-7.81%11,874,610
Aug 17, 202616.6017.3716.6017.0417.041.25%3,397,625
Aug 14, 202617.1017.3016.7116.8316.83-3.83%6,432,000
Aug 13, 202619.1419.1416.8917.5017.50-8.57%15,402,920